Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.831 9.852 9.642 9.803 676,820 -0.02(-0.21%)
Nov 29, 2012 9.824 9.852 9.754 9.824 379,313 +0.03(+0.29%)
Nov 28, 2012 9.789 9.829 9.677 9.796 614,206 -0.04(-0.43%)
Nov 27, 2012 9.942 9.942 9.789 9.838 631,274 -0.09(-0.92%)
Nov 26, 2012 9.859 10.03 9.831 9.928 569,027 +0.03(+0.35%)
Nov 23, 2012 9.719 9.942 9.712 9.894 110,705 +0.18(+1.87%)
Nov 21, 2012 9.698 9.796 9.656 9.712 208,858 -0.01(-0.07%)
Nov 20, 2012 9.656 9.775 9.621 9.719 365,539 +0.08(+0.87%)
Nov 19, 2012 9.614 9.789 9.579 9.635 559,607 +0.08(+0.88%)
Nov 16, 2012 9.418 9.558 9.369 9.551 358,969 +0.14(+1.49%)
Nov 15, 2012 9.488 9.670 9.390 9.411 317,608 -0.13(-1.32%)
Nov 14, 2012 9.712 9.831 9.467 9.537 849,624 -0.17(-1.80%)
Nov 13, 2012 9.551 9.796 9.460 9.712 673,876 +0.14(+1.46%)
Nov 12, 2012 9.635 9.768 9.558 9.572 397,034 -0.07(-0.73%)
Nov 09, 2012 9.614 9.719 9.537 9.642 884,706 +0.03(+0.36%)
Nov 08, 2012 9.488 9.680 9.390 9.607 561,317 +0.06(+0.59%)
Nov 07, 2012 9.796 9.928 9.488 9.551 798,797 -0.37(-3.74%)
Nov 06, 2012 9.887 9.942 9.761 9.921 1,001,440 +0.03(+0.35%)
Nov 05, 2012 9.845 10.02 9.796 9.887 520,382 +0.00(+0.00%)
Nov 02, 2012 9.991 9.998 9.789 9.887 706,457 -0.06(-0.56%)
Nov 01, 2012 9.523 9.956 9.419 9.942 1,378,907 +0.58(+6.20%)
Oct 31, 2012 8.844 9.523 8.802 9.362 1,219,906 +0.58(+6.61%)
Oct 26, 2012 8.655 8.781 8.781 8.781 531,240 +0.13(+1.54%)
Oct 25, 2012 8.655 8.767 8.529 8.648 588,710 +0.06(+0.65%)
Oct 24, 2012 8.718 8.984 8.543 8.592 620,499 +0.01(+0.16%)
Oct 23, 2012 8.662 8.676 8.480 8.578 514,075 -0.06(-0.73%)
Oct 19, 2012 8.900 8.935 8.627 8.641 1,276,699 -0.22(-2.53%)
Oct 18, 2012 9.005 9.005 8.865 8.865 508,660 -0.15(-1.63%)
Oct 17, 2012 9.068 9.166 9.005 9.012 400,347 -0.06(-0.69%)
Oct 16, 2012 9.061 9.208 8.865 9.075 758,973 +0.16(+1.81%)
Oct 15, 2012 8.879 9.012 8.824 8.914 600,886 +0.03(+0.39%)
Oct 12, 2012 8.914 8.949 8.809 8.879 330,656 -0.02(-0.24%)
Oct 11, 2012 8.816 8.956 8.816 8.900 583,351 +0.13(+1.44%)
Oct 10, 2012 8.781 9.047 8.718 8.774 1,583,408 -0.33(-3.61%)
Oct 09, 2012 9.180 9.208 8.998 9.103 272,424 -0.11(-1.21%)
Oct 08, 2012 9.194 9.264 9.026 9.215 415,138 -0.01(-0.08%)
Oct 05, 2012 9.250 9.362 9.173 9.222 605,710 -0.02(-0.23%)
Oct 04, 2012 9.173 9.278 9.026 9.243 2,089,402 -0.42(-4.34%)
Oct 03, 2012 9.698 9.740 9.523 9.663 684,580 -0.04(-0.43%)
Oct 02, 2012 9.712 9.775 9.663 9.705 763,305 +0.02(+0.22%)
Oct 01, 2012 9.698 9.761 9.656 9.684 975,135 -0.01(-0.07%)
Sep 28, 2012 9.649 9.733 9.600 9.691 454,755 +0.01(+0.07%)
Sep 27, 2012 9.719 9.754 9.622 9.684 478,954 +0.06(+0.58%)
Sep 26, 2012 9.600 9.628 9.348 9.628 516,426 +0.01(+0.07%)
Sep 25, 2012 9.740 9.796 9.586 9.621 470,771 -0.12(-1.22%)
Sep 24, 2012 9.607 9.803 9.607 9.740 557,309 +0.08(+0.87%)
Sep 21, 2012 9.628 9.719 9.523 9.656 512,450 +0.05(+0.51%)
Sep 20, 2012 9.530 9.642 9.502 9.607 402,992 -0.04(-0.44%)
Sep 19, 2012 9.397 9.705 9.376 9.649 495,260 +0.13(+1.40%)
Sep 18, 2012 9.474 9.537 9.432 9.516 283,980 -0.01(-0.07%)
Sep 17, 2012 9.509 9.593 9.418 9.523 287,678 -0.03(-0.29%)
Sep 14, 2012 9.355 9.572 9.257 9.551 875,569 +0.22(+2.40%)
Sep 13, 2012 9.103 9.383 9.089 9.327 1,086,054 -0.01(-0.15%)
Sep 12, 2012 9.320 9.376 9.201 9.341 684,871 +0.07(+0.75%)
Sep 11, 2012 9.236 9.418 9.152 9.271 627,711 +0.05(+0.53%)
Sep 10, 2012 8.795 9.418 8.746 9.222 1,548,891 +0.47(+5.36%)
Sep 07, 2012 8.592 8.760 8.540 8.753 493,294 +0.19(+2.21%)
Sep 06, 2012 8.410 8.620 8.393 8.564 1,201,668 +0.24(+2.86%)
Sep 05, 2012 8.452 8.529 8.298 8.326 761,131 -0.10(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.